DY Power Corporation (KRX:210540)
South Korea
· Delayed Price · Currency is KRW 13,200
-380 (-2.80%)
At close: Mar 9, 2026
DY Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 13,200.00 | 13,370.00 | 12,950.00 | 13,200.00 | 13,200.00 | -2.80% | 55,969 |
| Mar 6, 2026 | 13,330.00 | 13,580.00 | 13,060.00 | 13,580.00 | 13,580.00 | 1.88% | 77,924 |
| Mar 5, 2026 | 13,280.00 | 13,750.00 | 13,210.00 | 13,330.00 | 13,330.00 | 3.57% | 160,637 |
| Mar 4, 2026 | 14,050.00 | 14,120.00 | 12,500.00 | 12,870.00 | 12,870.00 | -9.81% | 174,588 |
| Mar 3, 2026 | 14,550.00 | 14,990.00 | 14,270.00 | 14,270.00 | 14,270.00 | -1.92% | 129,580 |
| Feb 27, 2026 | 14,780.00 | 14,970.00 | 14,550.00 | 14,550.00 | 14,550.00 | -1.36% | 57,479 |
| Feb 26, 2026 | 15,120.00 | 15,180.00 | 14,720.00 | 14,750.00 | 14,750.00 | -2.45% | 91,239 |
| Feb 25, 2026 | 15,300.00 | 15,510.00 | 15,110.00 | 15,120.00 | 15,120.00 | -0.66% | 87,447 |
| Feb 24, 2026 | 15,160.00 | 15,220.00 | 14,790.00 | 15,220.00 | 15,220.00 | 0.40% | 67,583 |
| Feb 23, 2026 | 15,470.00 | 15,600.00 | 15,020.00 | 15,160.00 | 15,160.00 | -2.57% | 78,813 |
| Feb 20, 2026 | 15,580.00 | 15,700.00 | 15,200.00 | 15,560.00 | 15,560.00 | 0.84% | 71,691 |
| Feb 19, 2026 | 15,290.00 | 15,640.00 | 15,130.00 | 15,430.00 | 15,430.00 | 0.92% | 85,242 |
| Feb 13, 2026 | 15,550.00 | 15,800.00 | 15,220.00 | 15,290.00 | 15,290.00 | -3.65% | 103,824 |
| Feb 12, 2026 | 15,530.00 | 16,160.00 | 15,310.00 | 15,870.00 | 15,870.00 | 3.93% | 299,691 |
| Feb 11, 2026 | 14,940.00 | 15,570.00 | 14,760.00 | 15,270.00 | 15,270.00 | 2.21% | 183,986 |
| Feb 10, 2026 | 14,050.00 | 14,990.00 | 14,040.00 | 14,940.00 | 14,940.00 | 6.41% | 209,274 |
| Feb 9, 2026 | 13,910.00 | 14,170.00 | 13,840.00 | 14,040.00 | 14,040.00 | 1.89% | 63,727 |
| Feb 6, 2026 | 13,900.00 | 13,900.00 | 13,400.00 | 13,780.00 | 13,780.00 | -2.34% | 102,817 |
| Feb 5, 2026 | 14,030.00 | 14,400.00 | 13,920.00 | 14,110.00 | 14,110.00 | -0.14% | 122,798 |
| Feb 4, 2026 | 14,010.00 | 14,140.00 | 13,740.00 | 14,130.00 | 14,130.00 | -0.42% | 90,167 |
| Feb 3, 2026 | 13,160.00 | 14,270.00 | 13,130.00 | 14,190.00 | 14,190.00 | 9.41% | 264,032 |
| Feb 2, 2026 | 13,080.00 | 13,270.00 | 12,930.00 | 12,970.00 | 12,970.00 | -1.07% | 72,675 |
| Jan 30, 2026 | 13,240.00 | 13,240.00 | 12,940.00 | 13,110.00 | 13,110.00 | -0.98% | 55,557 |
| Jan 29, 2026 | 13,090.00 | 13,280.00 | 12,890.00 | 13,240.00 | 13,240.00 | 1.22% | 83,461 |
| Jan 28, 2026 | 13,300.00 | 13,300.00 | 13,040.00 | 13,080.00 | 13,080.00 | -1.21% | 81,742 |
| Jan 27, 2026 | 13,420.00 | 13,420.00 | 13,240.00 | 13,240.00 | 13,240.00 | -1.27% | 65,844 |
| Jan 26, 2026 | 13,600.00 | 13,600.00 | 13,380.00 | 13,410.00 | 13,410.00 | -1.69% | 55,960 |
| Jan 23, 2026 | 13,710.00 | 13,920.00 | 13,430.00 | 13,640.00 | 13,640.00 | 0.22% | 92,749 |
| Jan 22, 2026 | 13,500.00 | 13,610.00 | 13,290.00 | 13,610.00 | 13,610.00 | 2.02% | 81,108 |
| Jan 21, 2026 | 13,390.00 | 13,590.00 | 13,160.00 | 13,340.00 | 13,340.00 | -1.62% | 50,261 |
| Jan 20, 2026 | 13,520.00 | 13,660.00 | 13,210.00 | 13,560.00 | 13,560.00 | 0.44% | 74,675 |
| Jan 19, 2026 | 13,410.00 | 13,710.00 | 13,350.00 | 13,500.00 | 13,500.00 | 0.67% | 65,121 |
| Jan 16, 2026 | 13,500.00 | 13,610.00 | 13,390.00 | 13,410.00 | 13,410.00 | -0.67% | 46,553 |
| Jan 15, 2026 | 13,440.00 | 13,520.00 | 13,200.00 | 13,500.00 | 13,500.00 | 0.15% | 60,397 |
| Jan 14, 2026 | 13,720.00 | 13,930.00 | 13,390.00 | 13,480.00 | 13,480.00 | -1.75% | 101,225 |
| Jan 13, 2026 | 14,030.00 | 14,030.00 | 13,610.00 | 13,720.00 | 13,720.00 | -2.21% | 58,840 |
| Jan 12, 2026 | 13,800.00 | 14,210.00 | 13,700.00 | 14,030.00 | 14,030.00 | 2.48% | 124,529 |
| Jan 9, 2026 | 13,770.00 | 13,900.00 | 13,580.00 | 13,690.00 | 13,690.00 | -1.16% | 39,965 |
| Jan 8, 2026 | 13,880.00 | 13,890.00 | 13,590.00 | 13,850.00 | 13,850.00 | -0.22% | 57,199 |
| Jan 7, 2026 | 13,830.00 | 14,040.00 | 13,700.00 | 13,880.00 | 13,880.00 | -0.36% | 45,619 |
| Jan 6, 2026 | 13,960.00 | 14,460.00 | 13,780.00 | 13,930.00 | 13,930.00 | - | 100,622 |
| Jan 5, 2026 | 13,290.00 | 14,065.00 | 13,290.00 | 13,930.00 | 13,930.00 | 5.85% | 116,255 |
| Jan 2, 2026 | 13,430.00 | 13,430.00 | 12,960.00 | 13,160.00 | 13,160.00 | -2.01% | 58,076 |
| Dec 30, 2025 | 13,660.00 | 13,660.00 | 13,330.00 | 13,430.00 | 13,430.00 | -1.68% | 20,637 |
| Dec 29, 2025 | 13,320.00 | 13,740.00 | 13,320.00 | 13,660.00 | 13,660.00 | 2.32% | 36,248 |
| Dec 26, 2025 | 13,560.00 | 13,660.00 | 13,290.00 | 13,350.00 | 13,350.00 | -2.20% | 42,314 |
| Dec 24, 2025 | 13,970.00 | 13,970.00 | 13,580.00 | 13,650.00 | 13,650.00 | -2.43% | 26,871 |
| Dec 23, 2025 | 13,980.00 | 14,130.00 | 13,770.00 | 13,990.00 | 13,990.00 | 0.07% | 35,255 |
| Dec 22, 2025 | 13,650.00 | 14,070.00 | 13,650.00 | 13,980.00 | 13,980.00 | 2.42% | 52,777 |
| Dec 19, 2025 | 13,750.00 | 13,750.00 | 13,460.00 | 13,650.00 | 13,650.00 | -0.73% | 25,054 |
| Dec 18, 2025 | 13,770.00 | 13,810.00 | 13,450.00 | 13,750.00 | 13,750.00 | -0.65% | 50,413 |
| Dec 17, 2025 | 13,680.00 | 13,890.00 | 13,520.00 | 13,840.00 | 13,840.00 | 1.17% | 58,870 |
| Dec 16, 2025 | 13,940.00 | 13,940.00 | 13,500.00 | 13,680.00 | 13,680.00 | -1.08% | 52,577 |
| Dec 15, 2025 | 13,630.00 | 14,000.00 | 13,580.00 | 13,830.00 | 13,830.00 | 0.29% | 84,295 |
| Dec 12, 2025 | 13,580.00 | 13,790.00 | 13,560.00 | 13,790.00 | 13,790.00 | 1.47% | 88,217 |
| Dec 11, 2025 | 13,310.00 | 13,750.00 | 13,300.00 | 13,590.00 | 13,590.00 | 2.26% | 155,444 |
| Dec 10, 2025 | 13,260.00 | 13,300.00 | 13,110.00 | 13,290.00 | 13,290.00 | 0.38% | 46,207 |
| Dec 9, 2025 | 13,150.00 | 13,280.00 | 13,040.00 | 13,240.00 | 13,240.00 | 0.68% | 40,561 |
| Dec 8, 2025 | 13,090.00 | 13,380.00 | 13,050.00 | 13,150.00 | 13,150.00 | 0.46% | 48,580 |
| Dec 5, 2025 | 13,100.00 | 13,160.00 | 12,880.00 | 13,090.00 | 13,090.00 | 0.77% | 37,965 |
| Dec 4, 2025 | 13,190.00 | 13,190.00 | 12,940.00 | 12,990.00 | 12,990.00 | -1.52% | 32,637 |
| Dec 3, 2025 | 13,100.00 | 13,220.00 | 13,070.00 | 13,190.00 | 13,190.00 | -0.08% | 39,002 |
| Dec 2, 2025 | 13,220.00 | 13,370.00 | 13,120.00 | 13,200.00 | 13,200.00 | - | 49,742 |
| Dec 1, 2025 | 13,070.00 | 13,210.00 | 12,940.00 | 13,200.00 | 13,200.00 | 0.53% | 46,674 |
| Nov 28, 2025 | 12,860.00 | 13,150.00 | 12,820.00 | 13,130.00 | 13,130.00 | 1.47% | 45,583 |
| Nov 27, 2025 | 13,100.00 | 13,180.00 | 12,870.00 | 12,940.00 | 12,940.00 | -1.22% | 49,989 |
| Nov 26, 2025 | 13,010.00 | 13,400.00 | 12,800.00 | 13,100.00 | 13,100.00 | 1.39% | 135,350 |
| Nov 25, 2025 | 12,910.00 | 12,950.00 | 12,730.00 | 12,920.00 | 12,920.00 | 0.08% | 49,519 |
| Nov 24, 2025 | 12,950.00 | 13,140.00 | 12,800.00 | 12,910.00 | 12,910.00 | 0.62% | 92,389 |
| Nov 21, 2025 | 12,620.00 | 12,870.00 | 12,410.00 | 12,830.00 | 12,830.00 | 1.18% | 49,573 |
| Nov 20, 2025 | 12,480.00 | 12,690.00 | 12,370.00 | 12,680.00 | 12,680.00 | 2.09% | 30,576 |
| Nov 19, 2025 | 12,500.00 | 12,580.00 | 12,210.00 | 12,420.00 | 12,420.00 | -1.58% | 29,525 |
| Nov 18, 2025 | 12,410.00 | 12,700.00 | 12,250.00 | 12,620.00 | 12,620.00 | 0.56% | 31,233 |
| Nov 17, 2025 | 12,740.00 | 12,740.00 | 12,470.00 | 12,550.00 | 12,550.00 | -0.55% | 22,234 |
| Nov 14, 2025 | 12,530.00 | 12,840.00 | 12,430.00 | 12,620.00 | 12,620.00 | -0.55% | 41,551 |
| Nov 13, 2025 | 12,420.00 | 12,700.00 | 12,200.00 | 12,690.00 | 12,690.00 | 2.17% | 26,399 |
| Nov 12, 2025 | 12,320.00 | 12,420.00 | 12,110.00 | 12,420.00 | 12,420.00 | 0.65% | 29,637 |
| Nov 11, 2025 | 12,420.00 | 12,490.00 | 12,150.00 | 12,340.00 | 12,340.00 | -0.64% | 24,687 |
| Nov 10, 2025 | 12,230.00 | 12,450.00 | 12,180.00 | 12,420.00 | 12,420.00 | 1.55% | 16,064 |
| Nov 7, 2025 | 12,330.00 | 12,330.00 | 11,890.00 | 12,230.00 | 12,230.00 | -0.89% | 46,771 |
| Nov 6, 2025 | 12,290.00 | 12,340.00 | 11,940.00 | 12,340.00 | 12,340.00 | 1.23% | 27,750 |
| Nov 5, 2025 | 12,420.00 | 12,420.00 | 11,890.00 | 12,190.00 | 12,190.00 | -1.85% | 45,394 |
| Nov 4, 2025 | 12,710.00 | 12,710.00 | 12,270.00 | 12,420.00 | 12,420.00 | -0.64% | 48,529 |
| Nov 3, 2025 | 12,800.00 | 12,800.00 | 12,450.00 | 12,500.00 | 12,500.00 | -2.34% | 56,992 |
| Oct 31, 2025 | 12,710.00 | 12,820.00 | 12,600.00 | 12,800.00 | 12,800.00 | 0.79% | 46,634 |
| Oct 30, 2025 | 13,010.00 | 13,030.00 | 12,670.00 | 12,700.00 | 12,700.00 | -2.08% | 45,816 |
| Oct 29, 2025 | 12,900.00 | 12,970.00 | 12,720.00 | 12,970.00 | 12,970.00 | 1.09% | 35,614 |
| Oct 28, 2025 | 12,750.00 | 12,850.00 | 12,600.00 | 12,830.00 | 12,830.00 | -0.08% | 31,432 |
| Oct 27, 2025 | 12,910.00 | 12,990.00 | 12,700.00 | 12,840.00 | 12,840.00 | -0.39% | 33,107 |
| Oct 24, 2025 | 13,020.00 | 13,050.00 | 12,770.00 | 12,890.00 | 12,890.00 | -0.92% | 53,273 |
| Oct 23, 2025 | 12,770.00 | 13,250.00 | 12,600.00 | 13,010.00 | 13,010.00 | 1.88% | 94,769 |
| Oct 22, 2025 | 12,350.00 | 12,790.00 | 12,180.00 | 12,770.00 | 12,770.00 | 3.40% | 51,371 |
| Oct 21, 2025 | 12,350.00 | 12,670.00 | 12,220.00 | 12,350.00 | 12,350.00 | 0.49% | 58,249 |
| Oct 20, 2025 | 12,230.00 | 12,320.00 | 12,050.00 | 12,290.00 | 12,290.00 | -0.32% | 28,699 |
| Oct 17, 2025 | 12,280.00 | 12,440.00 | 12,180.00 | 12,330.00 | 12,330.00 | 0.98% | 57,687 |
| Oct 16, 2025 | 12,180.00 | 12,210.00 | 12,060.00 | 12,210.00 | 12,210.00 | 0.66% | 29,262 |
| Oct 15, 2025 | 11,990.00 | 12,150.00 | 11,980.00 | 12,130.00 | 12,130.00 | 1.08% | 24,939 |
| Oct 14, 2025 | 11,950.00 | 12,110.00 | 11,750.00 | 12,000.00 | 12,000.00 | - | 39,425 |
| Oct 13, 2025 | 11,950.00 | 12,090.00 | 11,880.00 | 12,000.00 | 12,000.00 | -0.99% | 24,870 |
| Oct 10, 2025 | 12,230.00 | 12,230.00 | 11,850.00 | 12,120.00 | 12,120.00 | -0.82% | 96,640 |